NasdaqGS - Nasdaq Real Time Price USD

Afya Limited (AFYA)

19.49
+0.14
+(0.72%)
At close: May 16 at 4:00:01 PM EDT
19.49
0.00
(0.00%)
After hours: May 16 at 4:42:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202519.2719.4919.1519.4919.4974,000
May 15, 202519.0019.3718.7619.3519.3581,100
May 14, 202519.2919.6018.9119.0019.00227,400
May 13, 202519.4519.5618.4519.2219.22239,700
May 12, 202519.8519.8518.2819.4319.43359,700
May 9, 202519.0019.9018.9619.6119.61201,700
May 8, 202519.4919.6718.8419.4019.40307,200
May 7, 202519.1519.5419.0019.5219.52202,100
May 6, 202518.8019.1318.5719.0619.06141,600
May 5, 202519.0919.0918.7618.9518.9560,900
May 2, 202519.4919.5618.9719.1219.12123,500
May 1, 202519.0819.4418.7819.3819.3871,700
Apr 30, 202518.9619.0018.6619.0019.00213,600
Apr 29, 202518.6119.0818.4519.0819.08108,500
Apr 28, 202518.5818.7318.3918.7118.7183,900
Apr 25, 202518.1518.5818.0018.5818.58211,000
Apr 24, 202518.3618.4718.0618.1018.10223,200
Apr 23, 202518.5618.7118.1218.4018.40135,600
Apr 22, 202518.1018.5617.9518.3918.3998,100
Apr 21, 202518.0718.4417.8417.9917.99183,500
Apr 17, 202518.0018.3917.9918.2018.2067,200
Apr 16, 202517.6218.0417.6217.9817.9867,200
Apr 15, 202518.0518.0817.7417.9317.9350,000
Apr 14, 202517.8918.2717.6917.9617.9650,400
Apr 11, 202517.5417.9617.3317.7117.7157,000
Apr 10, 202517.4217.6917.2617.5817.5866,500
Apr 9, 202516.5017.7216.4317.7117.7184,700
Apr 8, 202516.4817.5116.4716.6116.6184,800
Apr 7, 202516.6417.7216.3516.9916.9989,200
Apr 4, 202517.1617.3216.9217.0817.08132,500
Apr 3, 202517.6418.1917.6417.9717.9789,800
Apr 2, 202517.9518.4117.8918.4118.4171,400
Apr 1, 202517.9718.1817.8418.0718.07133,800
Mar 31, 202517.6217.9317.4917.9317.93117,500
Mar 28, 202517.9917.9917.5017.8717.8783,400
Mar 27, 202517.9018.0217.6918.0018.00108,100
Mar 26, 2025 0.232 Dividend
Mar 26, 202517.8518.0517.7717.9417.9491,700
Mar 25, 202517.9518.1917.8918.0717.8495,300
Mar 24, 202518.0918.1017.8417.8417.6166,500
Mar 21, 202517.9218.0717.5817.9317.70101,900
Mar 20, 202517.7618.0217.6217.9917.7680,700
Mar 19, 202517.8218.2617.8218.0017.77128,300
Mar 18, 202517.7518.0517.4018.0117.78118,000
Mar 17, 202517.9618.1917.9417.9517.7271,700
Mar 14, 202517.9018.5917.6718.0317.80208,500
Mar 13, 202516.0816.2915.7416.2216.0161,100
Mar 12, 202515.7616.1815.7116.1515.94118,500
Mar 11, 202516.0816.2215.6815.8915.69141,300
Mar 10, 202517.0117.3516.9116.9716.7586,200
Mar 7, 202516.5917.2116.5917.1316.9176,400
Mar 6, 202516.8316.8416.5816.6416.43120,900
Mar 5, 202516.4716.9816.4516.9116.6994,500
Mar 4, 202516.2516.5515.8916.4316.22101,200
Mar 3, 202516.7516.9116.3516.4516.24105,200
Feb 28, 202516.9216.9516.7116.7616.54109,100
Feb 27, 202516.7317.1916.5616.9916.7786,400
Feb 26, 202517.2617.3016.7616.8016.5889,100
Feb 25, 202517.2017.4517.0917.2717.0599,200
Feb 24, 202517.3517.4116.9616.9716.7571,400
Feb 21, 202517.4717.4717.2617.3517.1364,900
Feb 20, 202517.9518.0517.4217.5117.2994,800
Feb 19, 202517.6518.0417.5817.9917.76146,800
Feb 18, 202517.6718.0117.5817.7317.50118,800
Feb 14, 202517.4917.7717.3817.6817.45101,200
Feb 13, 202516.9217.3516.7317.3517.13110,100
Feb 12, 202516.7116.9816.7116.8216.60100,900
Feb 11, 202516.5516.8416.5516.8016.58134,200
Feb 10, 202516.6916.9016.5616.6016.39119,000
Feb 7, 202516.7716.8016.5216.5816.37104,800
Feb 6, 202516.0816.7116.0616.6816.47120,800
Feb 5, 202516.2016.4315.8915.9015.7089,500
Feb 4, 202516.2116.5816.2016.4716.2693,600
Feb 3, 202515.8816.2015.6616.1515.9479,900
Jan 31, 202515.9616.3615.7816.1515.94140,100
Jan 30, 202516.4216.8816.4016.8416.62109,100
Jan 29, 202516.5016.5016.1416.3816.1797,500
Jan 28, 202516.6817.0016.4416.4616.25138,800
Jan 27, 202516.1616.7416.1616.6116.40123,100
Jan 24, 202515.9116.5315.6816.3716.16116,900
Jan 23, 202515.7415.8415.4615.8415.64103,000
Jan 22, 202515.7516.1015.6715.7415.5477,200
Jan 21, 202515.8615.9315.6615.6615.4655,100
Jan 17, 202515.6615.9415.6615.7415.5468,700
Jan 16, 202515.6315.8515.3415.6515.4571,100
Jan 15, 202515.4515.6615.3115.6415.4485,600
Jan 14, 202515.3015.5115.1115.2115.0157,800
Jan 13, 202515.0115.3214.9615.2015.0088,000
Jan 10, 202515.2115.2614.8014.9514.76110,500
Jan 8, 202515.0015.2114.8815.0814.89149,400
Jan 7, 202515.0615.1814.8815.0314.8466,500
Jan 6, 202515.1415.2714.8214.8814.6965,100
Jan 3, 202515.7215.7214.9915.0014.8171,100
Jan 2, 202516.0116.0915.6115.6315.4369,200
Dec 31, 202415.8416.1115.8415.8815.6898,100
Dec 30, 202415.7715.9415.7015.7815.58103,500
Dec 27, 202415.9016.1315.7215.8515.6583,500
Dec 26, 202415.6216.0515.6215.9115.7187,600
Dec 24, 202415.5515.7615.4815.5715.3749,000
Dec 23, 202415.4415.5415.2715.5015.3076,200
Dec 20, 202415.3015.7415.1915.5015.30118,400
Dec 19, 202414.6515.3514.6515.2415.04105,500
Dec 18, 202415.2415.2714.5214.5814.39127,100
Dec 17, 202415.1715.4415.0015.1314.94175,500
Dec 16, 202415.5815.7215.3115.3315.13141,700
Dec 13, 202415.6415.8215.6115.6415.44129,300
Dec 12, 202416.1316.1315.6315.6715.47112,200
Dec 11, 202416.0416.2115.8816.0915.88154,700
Dec 10, 202416.0316.1615.9016.0515.8492,600
Dec 9, 202416.2116.4215.9816.0315.82121,000
Dec 6, 202416.5416.7015.9816.1115.90134,300
Dec 5, 202416.1516.6516.1516.4016.1999,700
Dec 4, 202416.0016.2015.8816.1815.9767,300
Dec 3, 202415.5016.1715.2815.9615.76317,100
Dec 2, 202416.7116.8016.5216.5916.38140,400
Nov 29, 202416.4316.5116.1816.2316.0271,500
Nov 27, 202417.1917.3916.7016.7316.5279,100
Nov 26, 202416.9517.1116.7117.0516.8394,200
Nov 25, 202416.9317.0816.8116.8616.6464,900
Nov 22, 202416.3416.9116.3416.7416.5386,300
Nov 21, 202416.3716.5516.2016.2616.0578,300
Nov 20, 202416.3016.4316.2016.3616.1567,900
Nov 19, 202416.2916.5116.1016.2716.0675,900
Nov 18, 202416.0716.6016.0716.4316.22181,900
Nov 15, 202416.2116.2715.8316.0015.80203,200
Nov 14, 202417.1217.1215.5216.1615.95215,400
Nov 13, 202417.6417.8917.2917.3017.08149,200
Nov 12, 202417.8317.9917.4717.5217.30107,800
Nov 11, 202417.8018.0617.8017.9617.73110,800
Nov 8, 202417.7417.9017.5117.7717.54105,900
Nov 7, 202418.1918.1917.7117.8417.61210,600
Nov 6, 202418.3318.4217.6517.8917.66152,600
Nov 5, 202417.6618.0917.6618.0917.8681,100
Nov 4, 202417.1717.7317.1217.6317.40107,900
Nov 1, 202416.9017.4316.8617.1716.95123,900
Oct 31, 202416.8816.9116.7116.7616.54148,900
Oct 30, 202416.7517.0016.7216.8516.6395,700
Oct 29, 202416.6916.9416.6316.7816.5671,100
Oct 28, 202416.6117.0116.5716.7316.5287,900
Oct 25, 202416.9817.0616.5416.5616.3588,800
Oct 24, 202416.8117.1016.6916.9616.74112,800
Oct 23, 202416.4016.9016.3916.8016.58209,900
Oct 22, 202416.4516.4916.0816.4016.19196,200
Oct 21, 202416.2716.4916.2016.4716.26114,000
Oct 18, 202416.5416.7416.3016.3416.13116,100
Oct 17, 202416.3916.7216.2016.6116.40123,700
Oct 16, 202416.5116.7116.2916.3516.14189,300
Oct 15, 202416.7016.7716.4716.5116.30145,400
Oct 14, 202416.2716.5716.2316.5216.31116,600
Oct 11, 202416.0316.2815.8716.2716.06155,000
Oct 10, 202416.3116.4216.0016.0215.81120,100
Oct 9, 202416.4916.5916.2916.3416.13123,500
Oct 8, 202416.6416.6816.4416.5416.33117,800
Oct 7, 202417.0017.0516.6016.8516.63117,800
Oct 4, 202416.7417.0316.7216.9416.72168,300
Oct 3, 202416.9316.9916.6516.7316.5295,400
Oct 2, 202417.4017.6916.9717.1316.91127,200
Oct 1, 202417.0717.3316.7917.2917.07100,300
Sep 30, 202417.0617.3916.8917.0716.85136,600
Sep 27, 202417.0617.3016.9917.0616.84103,600
Sep 26, 202416.8917.2916.8917.0616.8494,100
Sep 25, 202416.5416.6916.3916.5216.31124,900
Sep 24, 202416.1916.6716.1816.5416.33111,100
Sep 23, 202416.3916.4516.1016.1615.95111,300
Sep 20, 202416.8816.8816.3516.4016.19113,300
Sep 19, 202416.8516.9116.5216.8316.6197,700
Sep 18, 202416.6516.7516.3916.4316.22103,600
Sep 17, 202416.6816.8016.4916.6516.44118,800
Sep 16, 202416.2816.7716.1316.5016.29162,600
Sep 13, 202416.1516.6716.1516.2516.04354,100
Sep 12, 202415.8916.2415.8916.1815.97161,800
Sep 11, 202415.8215.9715.6015.8815.68149,700
Sep 10, 202416.1616.2015.7315.7415.54132,400
Sep 9, 202416.2016.2516.0216.0915.88110,200
Sep 6, 202416.8117.0416.1016.1515.94127,900
Sep 5, 202416.7916.9516.7016.8916.67144,700
Sep 4, 202416.4516.9516.4516.8016.58182,400
Sep 3, 202416.3816.6616.1016.5216.31236,400
Aug 30, 202417.2217.2216.3016.3016.09658,200
Aug 29, 202417.2917.5617.2017.3017.08123,900
Aug 28, 202417.7217.7517.2117.2917.07180,900
Aug 27, 202417.9418.1417.6018.0517.82141,000
Aug 26, 202418.1718.4217.9017.9017.6779,900
Aug 23, 202418.1518.4518.0918.1717.9459,700
Aug 22, 202418.4118.5818.0018.1717.9481,000
Aug 21, 202418.4918.5918.3518.4718.2366,900
Aug 20, 202418.4718.6118.3218.4718.23120,300
Aug 19, 202418.6018.6018.2418.5718.3358,400
Aug 16, 202418.5818.6218.1318.2618.0394,900
Aug 15, 202418.4919.6118.1318.9218.68216,000
Aug 14, 202417.7818.0717.6917.7517.52100,800
Aug 13, 202417.6018.0417.5117.6317.40162,500
Aug 12, 202417.8217.9117.4417.4717.25101,200
Aug 9, 202417.2617.7817.2217.7617.5362,800
Aug 8, 202417.0717.3616.5517.1616.94162,700
Aug 7, 202416.6917.5816.6916.8216.6097,500
Aug 6, 202417.0017.0016.5016.5616.35228,100
Aug 5, 202416.4217.0215.9116.8816.66152,200
Aug 2, 202417.3517.5116.9217.3117.09130,700
Aug 1, 202418.0918.0917.2017.6017.37171,400
Jul 31, 202418.0318.3117.7917.9517.7274,800
Jul 30, 202417.8718.0317.8717.9217.6999,600
Jul 29, 202418.0218.0917.7417.8717.64108,700
Jul 26, 202417.9118.1817.8018.0517.82125,600
Jul 25, 202417.8117.8817.5117.7217.49127,600
Jul 24, 202418.1518.1517.8217.8717.6465,700
Jul 23, 202418.4918.6918.1018.1817.9596,600
Jul 22, 202417.8418.5117.7618.4818.24106,400
Jul 19, 202417.7718.1417.6517.7317.50111,900
Jul 18, 202418.4318.6017.6517.7417.51151,900
Jul 17, 202418.6619.0518.3518.4418.20122,900
Jul 16, 202417.8719.0017.8718.8718.63134,800
Jul 15, 202417.8817.9617.6717.7317.50116,100
Jul 12, 202417.8218.0217.6817.8117.58119,000
Jul 11, 202417.6617.9317.6217.7117.48111,000
Jul 10, 202417.6917.8717.1117.6217.39112,400
Jul 9, 202417.3418.0617.1717.7317.50166,600
Jul 8, 202417.0317.7317.0317.3817.16139,300
Jul 5, 202417.1017.2216.6216.9816.76263,600
Jul 3, 202417.0117.3216.9917.1416.92116,200
Jul 2, 202416.9417.0916.5417.0316.81152,000
Jul 1, 202417.4917.5117.0117.0616.84142,200
Jun 28, 202417.3417.7917.2217.6517.42178,400
Jun 27, 202417.0317.3916.9017.3217.1075,700
Jun 26, 202416.7717.1716.6717.1116.89138,500
Jun 25, 202416.7116.9516.5016.7616.54177,900
Jun 24, 202416.7917.1816.6116.7916.57202,500
Jun 21, 202416.4816.6715.9116.6416.43473,600
Jun 20, 202417.2417.3016.5816.6116.40114,000
Jun 18, 202417.3617.3716.8117.2417.0293,600
Jun 17, 202417.2117.9617.2117.2917.07216,500
Jun 14, 202416.1317.2515.9817.0316.81307,200
Jun 13, 202416.0416.1815.9516.0715.8674,800
Jun 12, 202416.5016.7515.9316.1015.89126,800
Jun 11, 202415.7916.4415.7016.4416.23222,100
Jun 10, 202416.1016.4715.8315.8715.6791,700
Jun 7, 202416.1016.5616.1016.1915.98112,400
Jun 6, 202415.7716.1915.7716.1015.89250,900
Jun 5, 202415.8216.0515.6915.7915.5983,000
Jun 4, 202416.2116.2115.7215.7615.5687,600
Jun 3, 202416.7916.9116.3116.3716.1695,800
May 31, 202416.9017.0316.4116.6516.4453,900
May 30, 202417.0617.5516.8116.9216.7057,900
May 29, 202417.4917.6417.1317.1516.9397,900
May 28, 202418.3018.5217.5817.7117.48118,900
May 24, 202418.5818.8218.2418.3318.09109,400
May 23, 202418.6518.9418.4218.5118.27102,100
May 22, 202419.4819.5018.5718.6018.3676,200
May 21, 202419.6619.9019.4419.4519.20109,900
May 20, 202419.4220.0619.3019.8119.56159,600
May 17, 202419.2319.7619.0219.3919.14114,200

Related Tickers

APEI American Public Education, Inc.
27.85
+0.18%
 
STRA Strategic Education, Inc.
90.29
+1.80%
 
LOPE Grand Canyon Education, Inc.
197.44
+0.87%
 
YDUQ3.SA Yduqs Participações S.A.
15.39
-3.63%
 
SKIL Skillsoft Corp.
23.01
-0.73%
 
COGN3.SA Cogna Educação S.A.
3.1500
+1.29%
 
UTI Universal Technical Institute, Inc.
34.62
+2.64%
 
ATGE Adtalem Global Education Inc.
134.74
+3.33%
 
SISB.BK SISB Public Company Limited
18.30
+0.55%
 
LINC Lincoln Educational Services Corporation
21.69
+2.26%